Westamerica Bancorporation (WABC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.24 | 47.81 | 47.24 | 47.44 | 47.44 | 151,500 |
| Apr 25, 2024 | 47.41 | 47.67 | 46.73 | 47.21 | 47.21 | 126,800 |
| Apr 24, 2024 | 47.31 | 47.97 | 47.12 | 47.86 | 47.86 | 139,600 |
| Apr 23, 2024 | 47.33 | 48.20 | 47.33 | 47.76 | 47.76 | 129,000 |
| Apr 22, 2024 | 46.62 | 47.45 | 46.50 | 47.37 | 47.37 | 167,800 |
| Apr 19, 2024 | 45.19 | 46.82 | 45.11 | 46.78 | 46.78 | 169,100 |
| Apr 18, 2024 | 45.21 | 46.47 | 45.21 | 45.55 | 45.55 | 179,700 |
| Apr 17, 2024 | 45.32 | 45.99 | 45.32 | 45.50 | 45.50 | 111,800 |
| Apr 16, 2024 | 46.06 | 46.07 | 45.21 | 45.62 | 45.62 | 118,800 |
| Apr 15, 2024 | 46.74 | 47.20 | 45.96 | 46.45 | 46.45 | 81,200 |
| Apr 12, 2024 | 46.76 | 47.18 | 46.43 | 46.62 | 46.62 | 64,800 |
| Apr 11, 2024 | 46.88 | 47.31 | 46.54 | 47.10 | 47.10 | 96,600 |
| Apr 10, 2024 | 47.68 | 47.68 | 46.16 | 46.82 | 46.82 | 166,300 |
| Apr 09, 2024 | 48.51 | 48.94 | 48.40 | 48.80 | 48.80 | 77,200 |
| Apr 08, 2024 | 47.73 | 48.50 | 47.73 | 48.23 | 48.23 | 71,100 |
| Apr 05, 2024 | 47.17 | 47.80 | 47.05 | 47.53 | 47.53 | 119,500 |
| Apr 04, 2024 | 47.98 | 48.46 | 47.26 | 47.39 | 47.39 | 240,300 |
| Apr 03, 2024 | 46.91 | 47.60 | 46.91 | 47.50 | 47.50 | 139,200 |
| Apr 02, 2024 | 47.39 | 47.57 | 46.57 | 47.32 | 47.32 | 139,500 |
| Apr 01, 2024 | 49.08 | 49.19 | 47.59 | 47.87 | 47.87 | 135,600 |
| Mar 28, 2024 | 48.58 | 49.04 | 48.43 | 48.88 | 48.88 | 189,900 |
| Mar 27, 2024 | 47.43 | 48.81 | 47.43 | 48.81 | 48.81 | 111,900 |
| Mar 26, 2024 | 47.37 | 47.37 | 46.94 | 47.26 | 47.26 | 75,600 |
| Mar 25, 2024 | 47.63 | 48.12 | 47.03 | 47.14 | 47.14 | 59,500 |
| Mar 22, 2024 | 48.01 | 48.01 | 46.86 | 47.29 | 47.29 | 93,300 |
| Mar 21, 2024 | 47.89 | 48.72 | 47.38 | 47.88 | 47.88 | 150,000 |
| Mar 20, 2024 | 46.29 | 48.05 | 46.21 | 47.61 | 47.61 | 118,200 |
| Mar 19, 2024 | 46.39 | 46.87 | 46.20 | 46.37 | 46.37 | 117,100 |
| Mar 18, 2024 | 46.69 | 47.24 | 46.11 | 46.32 | 46.32 | 122,900 |
| Mar 15, 2024 | 46.01 | 47.06 | 46.01 | 46.89 | 46.89 | 330,400 |
| Mar 14, 2024 | 47.16 | 47.16 | 45.87 | 46.33 | 46.33 | 154,800 |
| Mar 13, 2024 | 46.98 | 47.68 | 46.98 | 47.33 | 47.33 | 120,700 |
| Mar 12, 2024 | 48.00 | 48.07 | 46.99 | 47.02 | 47.02 | 112,300 |
| Mar 11, 2024 | 48.02 | 48.30 | 47.82 | 47.96 | 47.96 | 68,000 |
| Mar 08, 2024 | 48.44 | 48.77 | 47.75 | 48.38 | 48.38 | 134,800 |
| Mar 07, 2024 | 47.97 | 48.15 | 47.30 | 47.73 | 47.73 | 106,900 |
| Mar 06, 2024 | 47.90 | 48.67 | 46.86 | 47.48 | 47.48 | 228,200 |
| Mar 05, 2024 | 46.03 | 48.14 | 45.38 | 47.89 | 47.89 | 199,200 |
| Mar 04, 2024 | 45.82 | 46.73 | 45.54 | 45.86 | 45.86 | 213,200 |
| Mar 01, 2024 | 45.48 | 46.07 | 44.92 | 46.07 | 46.07 | 146,900 |
| Feb 29, 2024 | 45.63 | 46.06 | 45.10 | 45.71 | 45.71 | 112,100 |
| Feb 28, 2024 | 45.20 | 45.27 | 44.80 | 44.84 | 44.84 | 141,600 |
| Feb 27, 2024 | 45.92 | 46.21 | 45.38 | 45.59 | 45.59 | 74,800 |
| Feb 26, 2024 | 46.04 | 46.26 | 45.38 | 45.60 | 45.60 | 108,300 |
| Feb 23, 2024 | 45.63 | 46.49 | 45.50 | 46.18 | 46.18 | 83,800 |
| Feb 22, 2024 | 46.01 | 46.46 | 45.52 | 45.82 | 45.82 | 96,500 |
| Feb 21, 2024 | 46.48 | 46.70 | 46.06 | 46.24 | 46.24 | 163,600 |
| Feb 20, 2024 | 46.21 | 47.18 | 46.21 | 46.41 | 46.41 | 132,500 |
| Feb 16, 2024 | 47.12 | 47.66 | 46.65 | 46.72 | 46.72 | 262,900 |
| Feb 15, 2024 | 46.06 | 47.69 | 45.92 | 47.24 | 47.24 | 139,300 |
| Feb 14, 2024 | 45.25 | 45.69 | 44.83 | 45.60 | 45.60 | 122,400 |
| Feb 13, 2024 | 44.80 | 45.15 | 44.05 | 44.74 | 44.74 | 207,600 |
| Feb 12, 2024 | 45.10 | 46.30 | 45.10 | 45.86 | 45.86 | 137,600 |
| Feb 09, 2024 | 44.68 | 45.21 | 44.10 | 45.10 | 45.10 | 107,300 |
| Feb 08, 2024 | 44.62 | 44.94 | 44.16 | 44.67 | 44.67 | 204,300 |
| Feb 07, 2024 | 45.18 | 45.18 | 43.82 | 44.57 | 44.57 | 209,300 |
| Feb 06, 2024 | 45.42 | 46.45 | 44.52 | 44.98 | 44.98 | 303,500 |
| Feb 05, 2024 | 45.81 | 45.90 | 45.33 | 45.37 | 45.37 | 119,300 |
| Feb 02, 2024 | 45.68 | 46.69 | 45.68 | 46.32 | 46.32 | 168,600 |
| Feb 02, 2024 | 0.44 Dividend | |||||
| Feb 01, 2024 | 48.08 | 48.57 | 45.71 | 46.99 | 46.55 | 165,200 |
| Jan 31, 2024 | 49.07 | 49.42 | 47.57 | 47.72 | 47.27 | 167,700 |
| Jan 30, 2024 | 49.22 | 50.35 | 49.09 | 49.40 | 48.94 | 137,600 |
| Jan 29, 2024 | 48.24 | 49.18 | 48.02 | 49.18 | 48.72 | 269,800 |
| Jan 26, 2024 | 48.39 | 48.64 | 47.47 | 48.15 | 47.70 | 200,100 |
| Jan 25, 2024 | 49.95 | 50.00 | 47.08 | 47.81 | 47.36 | 418,500 |
| Jan 24, 2024 | 49.49 | 50.66 | 48.95 | 49.70 | 49.23 | 319,600 |
| Jan 23, 2024 | 52.19 | 52.19 | 49.06 | 49.49 | 49.03 | 316,100 |
| Jan 22, 2024 | 50.60 | 51.77 | 49.66 | 51.63 | 51.15 | 417,000 |
| Jan 19, 2024 | 52.11 | 52.11 | 48.25 | 49.79 | 49.32 | 367,900 |
| Jan 18, 2024 | 53.00 | 53.00 | 52.05 | 52.11 | 51.62 | 139,200 |
| Jan 17, 2024 | 52.81 | 53.62 | 52.51 | 52.88 | 52.38 | 203,300 |
| Jan 16, 2024 | 53.80 | 54.03 | 52.91 | 53.26 | 52.76 | 150,900 |
| Jan 12, 2024 | 55.02 | 55.24 | 53.75 | 54.39 | 53.88 | 126,300 |
| Jan 11, 2024 | 55.05 | 55.35 | 53.28 | 54.49 | 53.98 | 207,900 |
| Jan 10, 2024 | 54.76 | 55.35 | 54.58 | 55.33 | 54.81 | 95,900 |
| Jan 09, 2024 | 54.89 | 55.15 | 54.63 | 55.01 | 54.49 | 123,500 |
| Jan 08, 2024 | 54.72 | 56.32 | 54.69 | 55.58 | 55.06 | 74,500 |
| Jan 05, 2024 | 55.02 | 55.94 | 54.70 | 54.94 | 54.43 | 127,200 |
| Jan 04, 2024 | 54.76 | 55.63 | 54.76 | 55.50 | 54.98 | 89,200 |
| Jan 03, 2024 | 56.09 | 56.25 | 54.46 | 54.56 | 54.05 | 117,900 |
| Jan 02, 2024 | 56.01 | 57.09 | 56.01 | 56.31 | 55.78 | 82,000 |
| Dec 29, 2023 | 57.03 | 57.26 | 56.22 | 56.41 | 55.88 | 79,500 |
| Dec 28, 2023 | 56.80 | 57.28 | 56.63 | 57.21 | 56.67 | 91,700 |
| Dec 27, 2023 | 57.10 | 57.26 | 56.77 | 57.01 | 56.48 | 60,500 |
| Dec 26, 2023 | 56.74 | 57.23 | 56.49 | 56.96 | 56.43 | 77,600 |
| Dec 22, 2023 | 56.26 | 56.68 | 55.81 | 56.35 | 55.82 | 79,400 |
| Dec 21, 2023 | 56.24 | 56.24 | 55.43 | 56.07 | 55.54 | 80,900 |
| Dec 20, 2023 | 56.52 | 57.96 | 55.73 | 55.73 | 55.21 | 195,000 |
| Dec 19, 2023 | 56.52 | 56.94 | 55.93 | 56.48 | 55.95 | 191,100 |
| Dec 18, 2023 | 56.88 | 56.88 | 55.91 | 56.34 | 55.81 | 165,100 |
| Dec 15, 2023 | 56.04 | 57.55 | 55.68 | 56.68 | 56.15 | 462,000 |
| Dec 14, 2023 | 56.86 | 57.46 | 55.58 | 55.69 | 55.17 | 258,700 |
| Dec 13, 2023 | 53.81 | 56.12 | 53.27 | 56.00 | 55.48 | 186,700 |
| Dec 12, 2023 | 54.26 | 54.48 | 53.39 | 53.46 | 52.96 | 89,500 |
| Dec 11, 2023 | 53.95 | 54.63 | 53.81 | 54.54 | 54.03 | 91,000 |
| Dec 08, 2023 | 53.92 | 54.74 | 53.66 | 54.00 | 53.49 | 92,400 |
| Dec 07, 2023 | 53.47 | 54.19 | 53.06 | 54.00 | 53.49 | 160,600 |
| Dec 06, 2023 | 53.68 | 54.45 | 53.01 | 53.25 | 52.75 | 380,300 |
| Dec 05, 2023 | 53.19 | 53.67 | 52.23 | 53.19 | 52.69 | 134,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.